BlackRock Greater Europe Inv Trust (BRGE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BlackRock Greater Europe Inv Trust

Date Open High Low Close* Volume
08/05/2013 220.00p 220.37p 219.00p 220.37p 24697
07/05/2013 216.50p 220.00p 216.01p 219.00p 61454
03/05/2013 216.50p 218.01p 215.00p 217.00p 63328
02/05/2013 217.50p 217.75p 214.25p 214.25p 69042
01/05/2013 216.00p 217.75p 215.01p 217.75p 10233
30/04/2013 218.00p 218.00p 215.01p 217.75p 31436
29/04/2013 216.50p 217.25p 214.01p 217.25p 73105
26/04/2013 214.00p 215.94p 213.95p 215.63p 24543
25/04/2013 215.75p 216.89p 214.50p 214.50p 35592
24/04/2013 213.50p 218.00p 213.50p 216.50p 49927
23/04/2013 213.00p 215.00p 211.01p 214.88p 27158
22/04/2013 212.46p 212.46p 211.00p 212.00p 34042
19/04/2013 212.25p 212.25p 209.00p 210.50p 43404
18/04/2013 211.00p 212.12p 208.51p 210.25p 43982
17/04/2013 215.00p 215.00p 211.00p 211.50p 71326
16/04/2013 214.47p 215.75p 213.50p 215.00p 32268
15/04/2013 214.50p 217.25p 213.00p 214.50p 37445
12/04/2013 216.10p 217.50p 215.10p 216.75p 21623
11/04/2013 218.00p 218.13p 216.01p 217.00p 58309
10/04/2013 216.50p 217.50p 213.01p 217.50p 104356
09/04/2013 214.50p 214.74p 213.51p 214.50p 24992
08/04/2013 214.50p 214.50p 212.00p 214.50p 66460
05/04/2013 216.00p 217.00p 212.00p 214.00p 81860
04/04/2013 219.25p 220.56p 217.00p 217.00p 82799
03/04/2013 219.00p 220.75p 219.00p 219.50p 57428
02/04/2013 219.00p 220.50p 217.00p 220.13p 185092
28/03/2013 218.50p 219.00p 217.01p 219.00p 141710
27/03/2013 220.50p 220.50p 217.00p 217.75p 64425
26/03/2013 220.50p 221.99p 218.50p 218.50p 70588
25/03/2013 224.50p 227.00p 220.50p 220.50p 149698
22/03/2013 224.00p 224.50p 222.50p 224.50p 106984
21/03/2013 225.50p 227.49p 224.50p 226.50p 69101
20/03/2013 225.00p 227.38p 224.50p 227.38p 89402
19/03/2013 227.75p 227.75p 223.01p 224.75p 98775
18/03/2013 226.00p 228.50p 225.58p 228.00p 170474
15/03/2013 228.00p 231.25p 227.50p 231.25p 75711
14/03/2013 228.00p 229.50p 226.75p 228.75p 97976
13/03/2013 228.75p 229.69p 226.00p 226.75p 83247
12/03/2013 230.00p 230.00p 228.50p 228.50p 98510
11/03/2013 229.50p 229.50p 228.00p 229.50p 80056
08/03/2013 226.50p 229.49p 226.50p 228.75p 92495
07/03/2013 227.50p 227.82p 225.00p 225.00p 72921
06/03/2013 226.50p 227.00p 225.00p 227.00p 63367
05/03/2013 223.00p 226.00p 220.01p 226.00p 52300
04/03/2013 220.50p 220.50p 219.01p 220.50p 31695
01/03/2013 223.50p 223.50p 219.00p 220.00p 52801
28/02/2013 222.50p 225.00p 221.12p 223.50p 127481
27/02/2013 221.50p 221.75p 218.13p 221.75p 336349
26/02/2013 225.50p 226.00p 217.25p 218.13p 117747
25/02/2013 218.25p 228.00p 218.25p 226.00p 196859
22/02/2013 218.00p 221.83p 218.00p 219.50p 27040
21/02/2013 221.50p 223.75p 218.00p 218.00p 110656
20/02/2013 222.00p 224.00p 220.01p 223.75p 87302
19/02/2013 218.50p 220.37p 217.00p 220.37p 114980
18/02/2013 219.00p 219.00p 215.50p 217.00p 30142
15/02/2013 216.25p 218.50p 215.25p 217.25p 67684
14/02/2013 216.25p 219.00p 215.00p 217.00p 53274
13/02/2013 217.50p 219.00p 213.51p 219.00p 31814
12/02/2013 214.00p 216.00p 213.65p 216.00p 305395
11/02/2013 214.00p 215.50p 213.00p 215.50p 44002
08/02/2013 215.50p 215.50p 211.76p 213.00p 28755
07/02/2013 218.50p 218.50p 211.50p 213.75p 45282
06/02/2013 217.00p 218.50p 214.25p 216.00p 152302
05/02/2013 214.75p 217.00p 211.00p 216.50p 52398
04/02/2013 217.00p 217.00p 211.00p 211.00p 85469
01/02/2013 216.50p 216.50p 214.26p 215.63p 126669
31/01/2013 213.25p 216.25p 213.00p 214.50p 33635
30/01/2013 215.50p 216.44p 214.00p 214.37p 89067
29/01/2013 213.50p 215.50p 213.25p 215.50p 115683
28/01/2013 211.50p 213.50p 210.00p 213.50p 279972
25/01/2013 210.25p 210.50p 207.01p 210.00p 314226
24/01/2013 205.75p 209.00p 205.01p 207.75p 186005
23/01/2013 205.50p 206.75p 205.25p 205.75p 60555
22/01/2013 206.50p 207.55p 204.75p 205.75p 84929
21/01/2013 203.75p 207.25p 202.99p 206.50p 109177
18/01/2013 202.75p 203.00p 200.01p 202.75p 98098
17/01/2013 202.00p 202.25p 200.26p 202.25p 189780
16/01/2013 202.75p 202.75p 199.50p 200.38p 157978
15/01/2013 203.75p 203.75p 200.34p 200.50p 134737
14/01/2013 201.50p 203.74p 200.00p 202.13p 110421
11/01/2013 200.75p 201.75p 198.28p 201.50p 63181
10/01/2013 200.75p 200.75p 198.75p 199.50p 107550
09/01/2013 198.00p 199.00p 197.25p 199.00p 186288
08/01/2013 198.00p 198.00p 196.26p 197.50p 76798
07/01/2013 197.00p 198.00p 196.50p 197.50p 150547
04/01/2013 196.00p 197.00p 196.00p 197.00p 48405
03/01/2013 194.50p 196.25p 194.06p 196.25p 352301
02/01/2013 194.50p 194.50p 194.25p 194.38p 491083
31/12/2012 193.01p 194.10p 193.00p 193.75p 3598
28/12/2012 194.40p 194.40p 193.51p 194.00p 855
27/12/2012 195.00p 195.00p 192.51p 194.12p 29871
24/12/2012 194.00p 194.00p 192.01p 193.25p 36171
21/12/2012 193.00p 194.50p 192.30p 193.00p 44026
20/12/2012 194.50p 194.50p 193.50p 193.75p 19269
19/12/2012 194.00p 194.50p 192.01p 194.50p 185844
18/12/2012 194.00p 194.00p 192.30p 193.75p 52489
17/12/2012 193.00p 193.90p 192.00p 192.00p 55497
14/12/2012 194.00p 194.00p 193.00p 194.00p 63695
13/12/2012 194.00p 194.00p 193.25p 193.50p 15906
12/12/2012 194.00p 194.00p 193.35p 193.62p 25515
11/12/2012 194.00p 194.00p 192.60p 194.00p 107898
10/12/2012 193.50p 193.71p 192.50p 193.50p 172577
07/12/2012 192.50p 193.75p 190.50p 193.25p 83497
06/12/2012 192.00p 193.50p 190.51p 193.00p 419167
05/12/2012 191.00p 192.00p 190.45p 192.00p 254593
04/12/2012 190.00p 191.75p 188.50p 191.50p 346765
03/12/2012 190.00p 190.00p 187.50p 189.00p 43141
30/11/2012 189.00p 189.50p 186.52p 188.75p 71126
29/11/2012 186.00p 188.00p 186.00p 188.00p 49592
28/11/2012 185.50p 185.50p 184.50p 185.50p 50806
27/11/2012 185.00p 188.00p 182.51p 186.50p 68234
26/11/2012 185.00p 185.00p 183.00p 184.00p 49893
23/11/2012 182.75p 185.00p 182.00p 184.25p 64286
22/11/2012 180.01p 182.56p 180.01p 182.12p 19731
21/11/2012 181.75p 182.39p 180.01p 181.50p 90395
20/11/2012 180.00p 183.00p 180.00p 183.00p 21162
19/11/2012 181.50p 183.00p 179.18p 183.00p 103003
16/11/2012 181.25p 182.57p 179.00p 182.00p 34126
15/11/2012 180.00p 182.75p 179.49p 182.75p 32725
14/11/2012 181.00p 182.25p 180.50p 181.62p 35541
13/11/2012 182.50p 182.50p 181.00p 182.25p 60755
12/11/2012 184.50p 184.50p 181.50p 183.00p 67310
09/11/2012 183.25p 183.75p 181.36p 183.50p 23342
08/11/2012 185.00p 185.00p 181.50p 183.00p 27855
07/11/2012 185.50p 185.50p 182.00p 182.00p 105620
06/11/2012 185.25p 185.25p 182.01p 184.75p 48218
05/11/2012 185.25p 185.25p 181.67p 183.50p 47873
02/11/2012 185.00p 185.00p 182.01p 184.50p 37245
01/11/2012 184.75p 184.75p 181.48p 183.38p 69882
31/10/2012 184.50p 184.50p 182.00p 183.50p 40143
30/10/2012 183.25p 183.75p 181.00p 183.62p 92229
29/10/2012 180.25p 183.24p 180.01p 182.12p 23169
26/10/2012 182.25p 182.88p 180.01p 182.88p 102140
25/10/2012 183.00p 183.00p 181.00p 182.75p 21487
24/10/2012 182.75p 183.99p 180.00p 182.00p 103299
23/10/2012 187.00p 189.49p 183.01p 184.50p 45705
22/10/2012 189.25p 189.25p 187.00p 187.87p 52779
19/10/2012 188.00p 188.25p 187.25p 187.50p 18848
18/10/2012 188.01p 189.06p 186.44p 188.75p 27186
17/10/2012 188.50p 189.00p 185.74p 188.25p 79808
16/10/2012 187.50p 188.00p 184.12p 187.63p 55979
15/10/2012 186.75p 187.61p 184.01p 186.00p 61443
12/10/2012 186.00p 186.25p 184.00p 184.63p 20865
11/10/2012 183.50p 186.87p 183.35p 186.63p 120165
10/10/2012 183.25p 184.12p 182.50p 184.12p 62731
09/10/2012 184.75p 185.01p 183.25p 184.38p 58871
08/10/2012 186.50p 186.50p 184.50p 185.50p 84120
05/10/2012 185.50p 186.25p 183.51p 186.25p 9327
04/10/2012 183.50p 185.00p 183.50p 185.00p 31651
03/10/2012 183.25p 187.00p 182.93p 187.00p 39996
02/10/2012 185.00p 186.00p 183.00p 186.00p 22173
01/10/2012 183.00p 185.50p 181.75p 185.50p 42449
28/09/2012 181.00p 182.75p 180.31p 182.00p 54323
27/09/2012 181.00p 182.50p 181.00p 182.00p 30486
26/09/2012 184.00p 184.00p 181.00p 183.00p 61309
25/09/2012 184.50p 185.75p 183.01p 185.00p 36819
24/09/2012 184.00p 186.00p 182.46p 186.00p 51614
21/09/2012 185.00p 186.99p 184.77p 185.00p 40009
20/09/2012 187.00p 187.00p 183.50p 187.00p 50059
19/09/2012 186.00p 187.00p 183.50p 187.00p 87297
18/09/2012 184.25p 186.00p 183.00p 186.00p 214105
17/09/2012 184.50p 186.90p 182.75p 185.75p 38540
14/09/2012 182.50p 187.00p 182.50p 187.00p 76149
13/09/2012 181.50p 181.50p 180.01p 181.00p 125622
12/09/2012 181.00p 181.75p 180.00p 180.00p 40142
11/09/2012 180.00p 182.00p 179.01p 182.00p 39671
10/09/2012 179.00p 182.00p 178.50p 182.00p 26388
07/09/2012 179.00p 181.00p 177.76p 181.00p 111717
06/09/2012 176.25p 178.00p 173.01p 178.00p 55987
05/09/2012 173.50p 176.00p 173.26p 176.00p 22627
04/09/2012 174.50p 176.00p 173.50p 176.00p 334835
03/09/2012 175.00p 175.00p 173.00p 174.75p 38183
31/08/2012 172.25p 175.00p 172.01p 175.00p 109720
30/08/2012 173.50p 175.00p 172.01p 174.25p 79453
29/08/2012 174.50p 175.00p 171.98p 173.75p 26564
28/08/2012 172.25p 174.49p 172.00p 173.50p 30404
24/08/2012 172.35p 173.78p 172.33p 173.75p 15186
23/08/2012 173.75p 174.00p 173.01p 174.00p 133740
22/08/2012 176.00p 176.02p 174.00p 175.25p 93591
21/08/2012 173.13p 177.00p 173.13p 177.00p 105107
20/08/2012 176.50p 176.50p 174.00p 176.25p 28471
17/08/2012 173.80p 176.25p 173.80p 175.63p 39954
16/08/2012 176.50p 176.50p 173.00p 175.75p 70753
15/08/2012 173.00p 175.00p 173.00p 175.00p 6624
14/08/2012 173.50p 176.12p 173.25p 176.00p 56880
13/08/2012 174.74p 174.74p 172.51p 173.50p 16220
10/08/2012 176.74p 176.74p 173.50p 173.50p 15489
09/08/2012 174.25p 176.65p 173.10p 173.87p 48147
08/08/2012 174.00p 176.93p 173.50p 174.50p 64706
07/08/2012 175.00p 177.25p 171.76p 177.00p 92133
06/08/2012 172.00p 175.00p 171.75p 174.50p 58578
03/08/2012 169.50p 173.37p 168.51p 173.37p 34224
02/08/2012 170.75p 174.25p 167.00p 167.25p 137567
01/08/2012 174.50p 174.50p 171.01p 173.25p 20301
31/07/2012 171.00p 174.20p 171.00p 172.75p 47266
30/07/2012 172.50p 173.13p 171.00p 173.13p 60115
27/07/2012 170.00p 172.00p 167.32p 172.00p 41972
26/07/2012 165.00p 170.25p 163.01p 169.50p 68692
25/07/2012 164.75p 165.00p 163.00p 163.00p 17082
24/07/2012 163.25p 165.30p 163.00p 163.00p 29374

*Close Price adjusted for both dividends and splits